顺威股份(002676)股票行情
顺威股份(002676)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 5.60 | 5.55 | -0.09 | -1.60% | 5.54 | 5.64 | 97775 | 5450.47 | 1.36% |
| 2025-06-13 | 5.76 | 5.64 | -0.13 | -2.25% | 5.61 | 5.76 | 85726 | 4844.69 | 1.19% |
| 2025-06-12 | 5.79 | 5.77 | 0.01 | 0.17% | 5.71 | 5.79 | 73028 | 4190.94 | 1.01% |
| 2025-06-11 | 5.66 | 5.76 | 0.10 | 1.77% | 5.63 | 5.84 | 97208 | 5607.12 | 1.35% |
| 2025-06-10 | 5.78 | 5.66 | -0.10 | -1.74% | 5.58 | 5.79 | 97231 | 5518.49 | 1.35% |
| 2025-06-09 | 5.72 | 5.76 | 0.03 | 0.52% | 5.72 | 5.78 | 54769 | 3148.50 | 0.76% |
| 2025-06-06 | 5.73 | 5.73 | 0.00 | 0.00% | 5.71 | 5.79 | 60613 | 3478.22 | 0.84% |
| 2025-06-05 | 5.75 | 5.73 | -0.02 | -0.35% | 5.70 | 5.79 | 58918 | 3382.94 | 0.82% |
| 2025-06-04 | 5.70 | 5.75 | 0.05 | 0.88% | 5.70 | 5.81 | 63898 | 3676.23 | 0.89% |
| 2025-06-03 | 5.71 | 5.70 | 0.00 | 0.00% | 5.64 | 5.75 | 56622 | 3225.02 | 0.79% |
| 2025-05-30 | 5.88 | 5.70 | -0.17 | -2.90% | 5.69 | 5.88 | 102100 | 5859.37 | 1.42% |
| 2025-05-29 | 5.81 | 5.87 | 0.16 | 2.80% | 5.72 | 5.87 | 97961 | 5702.21 | 1.36% |
| 2025-05-28 | 5.78 | 5.72 | -0.08 | -1.38% | 5.70 | 5.87 | 113309 | 6533.99 | 1.57% |
| 2025-05-27 | 5.78 | 5.80 | -0.01 | -0.17% | 5.72 | 5.83 | 64056 | 3694.54 | 0.89% |
| 2025-05-26 | 5.73 | 5.81 | 0.05 | 0.87% | 5.72 | 5.82 | 68929 | 3984.75 | 0.96% |
| 2025-05-23 | 5.79 | 5.76 | -0.07 | -1.20% | 5.76 | 5.93 | 94667 | 5530.08 | 1.31% |
| 2025-05-22 | 5.96 | 5.83 | -0.13 | -2.18% | 5.83 | 6.03 | 92544 | 5468.20 | 1.29% |
| 2025-05-21 | 6.03 | 5.96 | -0.08 | -1.32% | 5.93 | 6.06 | 69875 | 4169.76 | 0.97% |
| 2025-05-20 | 6.06 | 6.04 | -0.02 | -0.33% | 6.00 | 6.10 | 66048 | 3981.68 | 0.92% |
| 2025-05-19 | 6.03 | 6.06 | 0.04 | 0.66% | 5.98 | 6.10 | 96263 | 5819.56 | 1.34% |
| 2025-05-16 | 5.89 | 6.02 | 0.10 | 1.69% | 5.87 | 6.07 | 120091 | 7219.44 | 1.67% |
| 2025-05-15 | 6.00 | 5.92 | -0.05 | -0.84% | 5.89 | 6.02 | 82247 | 4872.26 | 1.14% |
| 2025-05-14 | 6.00 | 5.97 | -0.04 | -0.67% | 5.91 | 6.01 | 106045 | 6323.44 | 1.47% |
| 2025-05-13 | 6.15 | 6.01 | -0.04 | -0.66% | 6.00 | 6.17 | 111454 | 6767.57 | 1.55% |
| 2025-05-12 | 6.02 | 6.05 | 0.08 | 1.34% | 6.00 | 6.07 | 86168 | 5206.39 | 1.20% |
| 2025-05-09 | 6.10 | 5.97 | -0.09 | -1.49% | 5.93 | 6.15 | 86347 | 5169.27 | 1.20% |
| 2025-05-08 | 5.95 | 6.06 | 0.09 | 1.51% | 5.92 | 6.08 | 108257 | 6537.56 | 1.50% |
| 2025-05-07 | 6.04 | 5.97 | 0.02 | 0.34% | 5.90 | 6.09 | 133749 | 7991.52 | 1.86% |
| 2025-05-06 | 5.89 | 5.95 | 0.16 | 2.76% | 5.86 | 5.99 | 119163 | 7062.41 | 1.66% |
| 2025-04-30 | 5.75 | 5.79 | 0.07 | 1.22% | 5.75 | 5.88 | 82267 | 4785.66 | 1.14% |
| 2025-04-29 | 5.65 | 5.72 | 0.04 | 0.70% | 5.62 | 5.77 | 75911 | 4341.65 | 1.05% |
| 2025-04-28 | 5.86 | 5.68 | -0.16 | -2.74% | 5.67 | 5.88 | 99790 | 5714.41 | 1.39% |
| 2025-04-25 | 5.81 | 5.84 | 0.08 | 1.39% | 5.80 | 5.92 | 120541 | 7050.12 | 1.67% |
| 2025-04-24 | 5.88 | 5.76 | -0.07 | -1.20% | 5.67 | 5.89 | 116238 | 6685.78 | 1.61% |
| 2025-04-23 | 5.63 | 5.83 | 0.22 | 3.92% | 5.62 | 5.90 | 200824 | 11578.72 | 2.79% |
| 2025-04-22 | 5.61 | 5.61 | -0.02 | -0.36% | 5.56 | 5.67 | 91074 | 5098.88 | 1.26% |
| 2025-04-21 | 5.59 | 5.63 | 0.07 | 1.26% | 5.50 | 5.64 | 95331 | 5326.86 | 1.32% |
| 2025-04-18 | 5.57 | 5.56 | 0.04 | 0.72% | 5.44 | 5.61 | 115135 | 6350.13 | 1.60% |
| 2025-04-17 | 5.55 | 5.52 | -0.05 | -0.90% | 5.52 | 5.65 | 128518 | 7178.89 | 1.79% |
| 2025-04-16 | 5.75 | 5.57 | -0.23 | -3.97% | 5.46 | 5.78 | 168896 | 9459.47 | 2.35% |
| 2025-04-15 | 5.86 | 5.80 | -0.05 | -0.85% | 5.74 | 5.91 | 128953 | 7471.69 | 1.79% |
| 2025-04-14 | 5.76 | 5.85 | 0.21 | 3.72% | 5.71 | 5.91 | 182305 | 10632.55 | 2.53% |
| 2025-04-11 | 5.60 | 5.64 | -0.03 | -0.53% | 5.60 | 5.80 | 154622 | 8804.65 | 2.15% |
| 2025-04-10 | 5.68 | 5.67 | 0.10 | 1.80% | 5.65 | 5.79 | 187691 | 10724.57 | 2.61% |
| 2025-04-09 | 5.40 | 5.57 | 0.04 | 0.72% | 4.98 | 5.65 | 252510 | 13409.35 | 3.51% |
| 2025-04-08 | 5.48 | 5.53 | -0.30 | -5.15% | 5.31 | 5.91 | 304554 | 17060.37 | 4.23% |
| 2025-04-07 | 6.10 | 5.83 | -0.65 | -10.03% | 5.83 | 6.19 | 174446 | 10327.63 | 2.42% |
| 2025-04-03 | 6.43 | 6.48 | -0.03 | -0.46% | 6.33 | 6.60 | 199487 | 12877.06 | 2.77% |
| 2025-04-02 | 6.43 | 6.51 | 0.07 | 1.09% | 6.41 | 6.70 | 224576 | 14693.33 | 3.12% |
| 2025-04-01 | 6.55 | 6.44 | -0.04 | -0.62% | 6.43 | 6.58 | 148093 | 9615.45 | 2.06% |
| 2025-03-31 | 6.50 | 6.48 | -0.14 | -2.11% | 6.31 | 6.62 | 244274 | 15786.76 | 3.39% |
| 2025-03-28 | 6.78 | 6.62 | -0.20 | -2.93% | 6.53 | 6.89 | 288093 | 19336.89 | 4.00% |
| 2025-03-27 | 6.68 | 6.82 | 0.14 | 2.10% | 6.55 | 6.96 | 379594 | 25704.54 | 5.27% |
| 2025-03-26 | 6.64 | 6.68 | -0.09 | -1.33% | 6.63 | 6.82 | 319122 | 21424.35 | 4.43% |
| 2025-03-25 | 6.44 | 6.77 | 0.33 | 5.12% | 6.35 | 7.00 | 575885 | 38475.92 | 8.00% |
| 2025-03-24 | 6.40 | 6.44 | 0.16 | 2.55% | 6.28 | 6.73 | 488413 | 31669.25 | 6.78% |
| 2025-03-21 | 6.32 | 6.28 | -0.04 | -0.63% | 6.23 | 6.35 | 140634 | 8837.17 | 1.95% |
| 2025-03-20 | 6.31 | 6.32 | -0.03 | -0.47% | 6.30 | 6.39 | 148685 | 9440.84 | 2.07% |
| 2025-03-19 | 6.35 | 6.35 | -0.01 | -0.16% | 6.30 | 6.43 | 183633 | 11693.29 | 2.55% |
| 2025-03-18 | 6.33 | 6.36 | 0.06 | 0.95% | 6.25 | 6.39 | 212814 | 13469.37 | 2.96% |
| 2025-03-17 | 6.51 | 6.30 | 0.08 | 1.29% | 6.27 | 6.67 | 412873 | 26337.85 | 5.73% |
| 2025-03-14 | 6.03 | 6.22 | 0.16 | 2.64% | 6.03 | 6.27 | 293481 | 18099.94 | 4.08% |
| 2025-03-13 | 6.10 | 6.06 | 0.03 | 0.50% | 5.93 | 6.43 | 357530 | 21868.22 | 4.97% |
| 2025-03-12 | 5.91 | 6.03 | 0.12 | 2.03% | 5.86 | 6.09 | 172379 | 10293.80 | 2.39% |
| 2025-03-11 | 5.86 | 5.91 | 0.00 | 0.00% | 5.80 | 5.92 | 71242 | 4184.21 | 0.99% |
| 2025-03-10 | 5.95 | 5.91 | -0.01 | -0.17% | 5.86 | 6.00 | 80370 | 4743.35 | 1.12% |
| 2025-03-07 | 5.95 | 5.92 | -0.05 | -0.84% | 5.88 | 6.03 | 116916 | 6961.99 | 1.62% |
| 2025-03-06 | 5.94 | 5.97 | 0.02 | 0.34% | 5.92 | 6.02 | 82356 | 4920.16 | 1.14% |
| 2025-03-05 | 5.93 | 5.95 | 0.02 | 0.34% | 5.86 | 5.99 | 79486 | 4700.75 | 1.10% |
| 2025-03-04 | 5.79 | 5.93 | 0.13 | 2.24% | 5.64 | 5.95 | 97730 | 5732.59 | 1.36% |
| 2025-03-03 | 5.81 | 5.80 | 0.05 | 0.87% | 5.75 | 5.91 | 123337 | 7199.74 | 1.71% |
| 2025-02-28 | 6.03 | 5.75 | -0.31 | -5.12% | 5.75 | 6.06 | 174884 | 10280.90 | 2.43% |
| 2025-02-27 | 6.19 | 6.06 | -0.09 | -1.46% | 5.98 | 6.20 | 138897 | 8441.95 | 1.93% |
| 2025-02-26 | 6.12 | 6.15 | 0.03 | 0.49% | 6.11 | 6.23 | 140885 | 8692.02 | 1.96% |
| 2025-02-25 | 6.05 | 6.12 | 0.02 | 0.33% | 6.00 | 6.25 | 188912 | 11590.87 | 2.62% |
| 2025-02-24 | 6.05 | 6.10 | 0.02 | 0.33% | 5.92 | 6.18 | 195212 | 11848.93 | 2.71% |
| 2025-02-21 | 6.11 | 6.08 | -0.03 | -0.49% | 6.02 | 6.15 | 129615 | 7871.55 | 1.80% |
| 2025-02-20 | 5.88 | 6.11 | 0.22 | 3.74% | 5.85 | 6.12 | 179211 | 10779.56 | 2.49% |
| 2025-02-19 | 5.83 | 5.89 | 0.00 | 0.00% | 5.83 | 5.96 | 123617 | 7300.78 | 1.72% |
| 2025-02-18 | 6.06 | 5.89 | -0.16 | -2.64% | 5.88 | 6.33 | 204442 | 12394.70 | 2.84% |
深证大盘股票行情在线 K线走势图
